CTCP Tập đoàn Đức Long Gia Lai (dlg)

2.60
-0.01
(-0.38%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-23) 		-0.40 -13.29% 37,045,600 1,601,700 4.5
2.45
3.01
2.60
2 tháng
(2026-01-19) 		-0.50 -16.08% 147,623,800 1,308,000 3.2
2.45
3.56
2.60
3 tháng
(2025-12-18) 		-0.07 -2.61% 183,944,100 1,878,500 4.9
2.45
3.56
2.60
6 tháng
(2025-09-19) 		-0.36 -12.12% 299,209,200 -124,100 -0.8
2.45
3.56
2.60
12 tháng
(2025-03-24) 		0.58 28.57% 790,590,600 1,511,800 -8.6
1.79
3.72
2.60
24 tháng
(2024-03-28) 		0.26 11.06% 1,105,261,200 15,463,540 18.6
1.62
3.72
2.60
36 tháng
(2023-04-03) 		0.45 20.83% 1,903,074,200 16,384,120 20.4
1.62
3.72
2.60
60 tháng
(2021-04-13) 		-1.13 -30.21% 4,768,337,500 12,067,769 -6.2
1.45
10.50
2.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2015
7.14
 5,713,400 6.86 7.33 6.86 0 0 0
14/10/2015
6.86
 1,728,970 6.86 7.05 6.76 0 0 0
13/10/2015
6.86
 2,336,410 6.95 7.05 6.86 0 0 0
12/10/2015
6.95
 6,998,420 7.05 7.24 6.95 0 0 0
09/10/2015
7.05
 6,551,760 6.95 7.24 6.95 3,336,390 0 24.8
08/10/2015
6.95
 4,795,110 6.76 7.05 6.76 1,668,610 0 12.0
07/10/2015
6.76
 4,699,520 6.67 6.86 6.57 2,213,530 0 15.6
06/10/2015
6.67
 4,061,270 6.48 6.76 6.48 1,310,000 0 9.1
05/10/2015
6.48
 2,671,370 6.38 6.57 6.38 1,030,000 0 6.9
02/10/2015
6.38
 1,951,370 6.29 6.48 6.29 0 0 0
01/10/2015
6.29
 892,560 6.29 6.38 6.29 0 0 0
30/09/2015
6.29
 1,376,460 6.19 6.38 6.19 0 0 0
29/09/2015
6.19
 3,200,660 6.29 6.29 6 0 0 0
28/09/2015
6.29
 985,730 6.57 6.57 6.29 0 0 0
25/09/2015
6.57
 818,080 6.48 6.67 6.48 0 0 0
24/09/2015
6.48
 7,303,700 6.38 6.76 6.29 0 0 0
23/09/2015
6.38
 1,130,020 6.38 6.48 6.29 0 0 0
22/09/2015
6.38
 916,370 6.38 6.57 6.38 0 0 0
21/09/2015
6.38
 1,042,960 6.29 6.48 6.29 0 0 0
18/09/2015
6.29
 894,750 6.29 6.48 6.29 0 0 0
17/09/2015
6.29
 824,010 6.29 6.38 6.29 0 0 0
16/09/2015
6.29
 826,800 6.38 6.38 6.29 1,000 0 0.0
15/09/2015
6.38
 2,758,320 6.38 6.48 6.29 0 0 0
14/09/2015
6.38
 1,403,020 6.38 6.38 6.29 0 0 0
11/09/2015
6.38
 1,830,420 6.38 6.48 6.29 0 0 0
10/09/2015
6.38
 1,082,540 6.48 6.48 6.29 0 0 0
09/09/2015
6.48
 1,114,490 6.48 6.57 6.38 0 0 0
08/09/2015
6.48
 1,241,220 6.29 6.48 6.29 0 0 0
07/09/2015
6.29
 1,332,690 6.38 6.48 6.29 0 0 0
04/09/2015
6.38
 791,670 6.48 6.57 6.38 0 0 0
03/09/2015
6.48
 1,433,460 6.67 6.67 6.48 0 0 0
01/09/2015
6.67
 1,775,960 6.48 6.67 6.48 0 0 0
31/08/2015
6.48
 871,570 6.67 6.67 6.48 0 0 0
28/08/2015
6.67
 6,377,800 6.57 6.76 6.48 2,000 0 0.0
27/08/2015
6.57
 1,424,060 6.57 6.67 6.48 0 0 0
26/08/2015
6.57
 1,692,050 6.48 6.67 6.48 0 0 0
25/08/2015
6.48
 715,010 6.48 6.57 6.29 0 0 0
24/08/2015
6.48
 4,547,070 6.76 6.76 6.38 0 0 0
21/08/2015
6.76
 9,282,080 6.38 6.76 6.19 0 200 -0.0
20/08/2015
6.38
 2,020,310 6.48 6.48 6.29 0 0 0
19/08/2015
6.48
 1,404,210 6.57 6.67 6.48 2,000 0 0.0
18/08/2015
6.57
 816,570 6.57 6.67 6.48 0 0 0
17/08/2015
6.57
 1,716,520 6.67 6.86 6.57 0 0 0
14/08/2015
6.67
 1,506,190 6.57 6.76 6.48 0 0 0
13/08/2015
6.57
 2,386,730 6.57 6.86 6.48 0 0 0
12/08/2015
6.57
 3,231,800 6.76 6.76 6.48 0 0 0
11/08/2015
6.76
 1,559,360 6.86 6.95 6.76 0 8,500 -0.1
10/08/2015
6.86
 1,450,010 7.05 7.14 6.86 0 0 0
07/08/2015
7.05
 1,501,930 6.95 7.14 6.95 0 0 0
06/08/2015
6.95
 3,314,300 6.95 7.14 6.95 10,500 3,000 0.1
05/08/2015
6.95
 3,473,630 6.57 6.95 6.67 0 200 -0.0
04/08/2015
6.57
 1,568,650 6.57 6.76 6.57 2,000 0 0.0
03/08/2015
6.57
 1,783,730 6.76 6.76 6.48 0 0 0
31/07/2015
6.76
 2,609,040 6.95 7.05 6.76 8,700 5,000 0.0
30/07/2015
6.95
 2,488,540 6.67 7.05 6.76 0 0 0
29/07/2015
6.67
 1,589,250 6.86 6.95 6.67 0 2,000 -0.0
28/07/2015
6.86
 1,483,360 6.95 7.05 6.76 5,200 0 0.0
27/07/2015
6.95
 3,481,530 6.86 7.24 6.67 3,200 0 0.0
24/07/2015
6.86
 11,272,510 7.33 7.33 6.86 2,000 0 0.0
23/07/2015
7.33
 6,847,780 7.81 7.90 7.33 5,000 0 0.0
22/07/2015
7.81
 2,581,650 8.10 8.10 7.71 0 0 0
21/07/2015
8.10
 1,123,500 8.19 8.38 8 0 0 0
20/07/2015
8.19
 600,560 8.48 8.48 8.19 0 0 0
17/07/2015
8.48
 4,238,470 8.48 8.57 8.19 0 0 0
16/07/2015
8.48
 4,840,770 8.57 8.57 8.29 0 0 0
15/07/2015
8.57
 4,024,790 8.76 8.76 8.48 0 0 0
14/07/2015
8.76
 7,100,200 8.57 8.76 8.38 0 0 0
13/07/2015
8.57
 5,107,620 8.38 8.57 8.29 0 5,000 -0.0
10/07/2015
8.38
 3,665,910 8.48 8.76 8.38 0 5,000 -0.0
09/07/2015
8.48
 3,701,220 8.86 8.86 8.48 0 0 0
08/07/2015
8.86
 6,353,510 8.95 9.05 8.57 0 0 0
07/07/2015
8.95
 5,833,570 8.57 9.05 8.48 10,000 0 0.1
06/07/2015
8.57
 3,552,200 8.57 8.67 8.48 0 0 0
03/07/2015
8.57
 6,966,350 8.67 8.76 8.48 0 3,000,000 -27.0
02/07/2015
8.67
 4,460,540 8.57 8.67 8.48 0 0 0
01/07/2015
8.57
 2,882,010 8.48 8.67 8.48 0 0 0
30/06/2015
8.48
 6,394,930 8.67 8.76 8.48 0 0 0
29/06/2015
8.67
 2,691,200 8.76 8.76 8.48 0 0 0
26/06/2015
8.76
 4,063,920 8.76 8.86 8.57 0 0 0
25/06/2015
8.76
 2,216,300 8.67 8.76 8.48 3,000 0 0.0
24/06/2015
8.67
 2,300,190 8.57 8.67 8.48 2,000 0 0.0
23/06/2015
8.57
 1,899,070 8.38 8.67 8.38 0 0 0
22/06/2015
8.38
 697,040 8.48 8.57 8.38 0 0 0
19/06/2015
8.48
 1,297,440 8.38 8.76 8.48 0 0 0
18/06/2015
8.38
 1,193,970 8.48 8.67 8.38 0 0 0
17/06/2015
8.48
 2,438,760 8.76 8.76 8.48 0 0 0
16/06/2015
8.76
 1,426,180 8.95 9.14 8.76 0 0 0
15/06/2015
8.95
 1,010,060 9.43 9.43 8.95 0 0 0
12/06/2015
9.43
 12,714,380 9.33 9.43 8.76 0 170,190 -1.7
11/06/2015
9.33
 5,884,930 8.95 9.33 8.67 0 0 0
10/06/2015
8.95
 4,696,900 8.86 8.95 8.48 0 1,800 -0.0
09/06/2015
8.86
 7,512,510 8.67 8.86 8.48 0 0 0
08/06/2015
8.67
 4,655,320 8.48 8.67 8.38 0 0 0
05/06/2015
8.48
 4,696,140 8.38 8.57 8.29 0 0 0
04/06/2015
8.38
 1,626,010 8.29 8.48 8.29 0 0 0
03/06/2015
8.29
 2,420,500 8.29 8.38 8.19 0 0 0
02/06/2015
8.29
 2,672,340 8.38 8.57 8.10 0 0 0
01/06/2015
8.38
 2,833,940 8.38 8.67 8.19 5,000 0 0.0
29/05/2015
8.38
 2,610,060 8.38 8.48 8 4,000 0 0.0
28/05/2015
8.38
 6,904,780 7.90 8.38 7.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |